Coloplast A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 530.00 | 538.00 | 526.00 | 533.40 | 526.80 | 351,561 |
| 2026-01-27 | 537.00 | 538.00 | 529.60 | 538.00 | 531.35 | 355,313 |
| 2026-01-26 | 542.00 | 543.40 | 537.20 | 540.00 | 533.32 | 126,909 |
| 2026-01-23 | 555.00 | 556.20 | 540.00 | 541.80 | 535.10 | 230,437 |
| 2026-01-22 | 556.40 | 558.80 | 542.60 | 553.00 | 546.16 | 264,925 |
| 2026-01-21 | 539.40 | 552.40 | 539.20 | 547.40 | 540.63 | 235,580 |
| 2026-01-20 | 540.00 | 546.60 | 535.20 | 538.80 | 532.14 | 325,074 |
| 2026-01-19 | 563.20 | 563.20 | 540.20 | 542.80 | 536.09 | 507,958 |
| 2026-01-16 | 576.20 | 579.80 | 572.80 | 577.40 | 570.26 | 208,942 |
| 2026-01-15 | 574.20 | 577.20 | 569.40 | 576.80 | 569.67 | 270,464 |
| 2026-01-14 | 577.60 | 580.00 | 565.00 | 572.80 | 565.72 | 374,372 |
| 2026-01-13 | 575.40 | 584.20 | 573.40 | 576.40 | 569.27 | 306,213 |
| 2026-01-12 | 569.80 | 576.40 | 567.20 | 573.80 | 566.70 | 372,533 |
| 2026-01-09 | 556.40 | 567.60 | 555.00 | 566.00 | 559.00 | 300,591 |
| 2026-01-08 | 563.00 | 565.80 | 558.60 | 563.80 | 556.83 | 287,960 |
| 2026-01-07 | 563.60 | 566.20 | 559.40 | 563.00 | 556.04 | 228,372 |
| 2026-01-06 | 544.40 | 564.80 | 544.40 | 562.00 | 555.05 | 305,478 |
| 2026-01-05 | 539.40 | 544.00 | 536.60 | 542.20 | 535.49 | 262,397 |
| 2026-01-02 | 545.80 | 547.00 | 535.00 | 536.40 | 529.77 | 301,374 |
| 2025-12-30 | 541.00 | 547.20 | 541.00 | 546.40 | 539.64 | 228,212 |
| 2025-12-29 | 544.00 | 550.60 | 540.80 | 544.00 | 537.27 | 410,683 |
| 2025-12-23 | 547.00 | 547.80 | 542.80 | 542.80 | 536.09 | 185,574 |
| 2025-12-22 | 547.80 | 550.00 | 538.80 | 547.80 | 541.03 | 223,473 |
| 2025-12-19 | 541.00 | 548.00 | 539.80 | 548.00 | 541.22 | 540,942 |
| 2025-12-18 | 545.60 | 548.00 | 540.80 | 543.40 | 536.68 | 279,257 |
| 2025-12-17 | 553.60 | 555.00 | 537.60 | 549.00 | 542.21 | 339,095 |
| 2025-12-16 | 561.60 | 565.80 | 550.40 | 551.60 | 544.78 | 487,743 |
| 2025-12-15 | 560.00 | 568.20 | 559.80 | 560.80 | 553.86 | 287,876 |
| 2025-12-12 | 560.00 | 564.40 | 556.60 | 564.00 | 557.03 | 212,247 |
| 2025-12-11 | 564.00 | 567.80 | 557.20 | 564.20 | 557.22 | 217,935 |
| 2025-12-10 | 565.80 | 566.00 | 555.20 | 562.60 | 555.64 | 374,828 |
| 2025-12-09 | 561.80 | 569.00 | 557.80 | 564.60 | 557.62 | 398,974 |
| 2025-12-08 | 577.40 | 577.40 | 561.80 | 561.80 | 554.85 | 346,576 |
| 2025-12-05 | 565.00 | 581.20 | 562.20 | 581.20 | 574.01 | 289,230 |
| 2025-12-04 | 578.60 | 585.60 | 576.00 | 585.20 | 560.19 | 217,048 |
| 2025-12-03 | 579.20 | 584.60 | 575.00 | 578.60 | 553.87 | 216,458 |
| 2025-12-02 | 589.20 | 589.20 | 573.80 | 577.40 | 552.72 | 262,485 |
| 2025-12-01 | 585.20 | 590.40 | 579.40 | 589.20 | 564.01 | 387,283 |
| 2025-11-28 | 584.00 | 586.20 | 580.80 | 580.80 | 555.97 | 397,796 |
| 2025-11-27 | 577.00 | 589.00 | 577.00 | 584.20 | 559.23 | 135,173 |
| 2025-11-26 | 587.20 | 587.20 | 579.00 | 583.00 | 558.08 | 255,228 |
| 2025-11-25 | 577.00 | 587.60 | 574.00 | 587.20 | 562.10 | 163,156 |
| 2025-11-24 | 583.60 | 583.80 | 576.80 | 579.00 | 554.25 | 504,505 |
| 2025-11-21 | 576.40 | 582.60 | 573.60 | 580.20 | 555.40 | 224,265 |
| 2025-11-20 | 576.00 | 582.60 | 571.00 | 577.00 | 552.34 | 141,132 |
| 2025-11-19 | 579.40 | 580.60 | 570.60 | 570.60 | 546.21 | 263,009 |
| 2025-11-18 | 578.60 | 583.00 | 567.80 | 577.40 | 552.72 | 372,064 |
| 2025-11-17 | 591.60 | 591.60 | 572.40 | 574.00 | 549.46 | 210,379 |
| 2025-11-14 | 599.40 | 599.40 | 586.40 | 589.00 | 563.82 | 171,364 |
| 2025-11-13 | 609.00 | 610.20 | 596.00 | 601.80 | 576.08 | 203,176 |
| 2025-11-12 | 605.00 | 606.80 | 600.40 | 605.80 | 579.90 | 297,374 |
| 2025-11-11 | 603.20 | 605.00 | 594.20 | 602.20 | 576.46 | 636,646 |
| 2025-11-10 | 603.20 | 610.00 | 598.60 | 600.20 | 574.54 | 257,339 |
| 2025-11-07 | 617.00 | 617.00 | 589.40 | 603.00 | 577.22 | 271,843 |
| 2025-11-06 | 614.40 | 623.00 | 608.00 | 613.40 | 587.18 | 256,810 |
| 2025-11-05 | 606.40 | 631.40 | 603.00 | 614.80 | 588.52 | 242,549 |
| 2025-11-04 | 570.20 | 612.20 | 565.00 | 610.40 | 584.31 | 435,666 |
| 2025-11-03 | 582.80 | 590.40 | 581.80 | 582.60 | 557.70 | 218,215 |
| 2025-10-31 | 588.40 | 590.20 | 584.40 | 585.60 | 560.57 | 125,069 |
| 2025-10-30 | 591.20 | 593.20 | 588.20 | 589.40 | 564.21 | 136,134 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 5.0000 DKK |
| 2025-12-05 | 18.0000 DKK |
| 2025-05-08 | 5.0000 DKK |
| 2024-12-06 | 17.0000 DKK |
| 2024-05-13 | 5.0000 DKK |
| 2023-12-08 | 16.0000 DKK |
| 2023-05-15 | 5.0000 DKK |
| 2022-12-02 | 15.0000 DKK |
| 2022-05-09 | 5.0000 DKK |
| 2021-12-03 | 14.0000 DKK |
| 2021-05-10 | 5.0000 DKK |
| 2020-12-04 | 13.0000 DKK |
| 2020-05-11 | 5.0000 DKK |
| 2019-12-06 | 12.0000 DKK |
| 2019-05-06 | 5.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.